KissMeData/321820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210800	119623100	5750	5750	5750	5750	510
3	20230605	210700	119623100	5750	5750	5750	5750	0
4	20230605	210600	119623100	5750	5750	5750	5750	0
5	20230605	210500	119623100	5750	5750	5750	5750	0
6	20230605	210400	119623100	5750	5750	5750	5750	0
7	20230605	210300	119623100	5750	5750	5750	5750	0
8	20230605	210200	119623100	5750	5750	5750	5750	0
9	20230605	210100	119623100	5750	5750	5750	5750	0
10	20230605	210000	119623100	5750	5750	5750	5750	0
11	20230605	205900	119623100	5750	5750	5750	5750	0
12	20230605	205800	119623100	5750	5750	5750	5750	0
13	20230605	205700	119623100	5750	5750	5750	5750	0
14	20230605	205600	119623100	5750	5750	5750	5750	0
15	20230605	205500	119623100	5750	5750	5750	5750	0
16	20230605	205400	119623100	5750	5750	5750	5750	0
17	20230605	205300	119623100	5750	5750	5750	5750	0
18	20230605	205200	119623100	5750	5750	5750	5750	0
19	20230605	205100	119623100	5750	5750	5750	5750	0
20	20230605	205000	119623100	5750	5750	5750	5750	0
21	20230605	204900	119623100	5750	5750	5750	5750	0
22	20230605	204800	119623100	5750	5750	5750	5750	0
23	20230605	204700	119623100	5750	5750	5750	5750	0
24	20230605	204600	119623100	5750	5750	5750	5750	0
25	20230605	204500	119623100	5750	5750	5750	5750	0
26	20230605	204400	119623100	5750	5750	5750	5750	0
27	20230605	204300	119623100	5750	5750	5750	5750	0
28	20230605	204200	119623100	5750	5750	5750	5750	0
29	20230605	204100	119623100	5750	5750	5750	5750	0
30	20230605	204000	119623100	5750	5750	5750	5750	0
31	20230605	203900	119623100	5750	5750	5750	5750	0
32	20230605	203800	119623100	5750	5750	5750	5750	510
33	20230605	203700	119623100	5750	5750	5750	5750	0
34	20230605	203600	119623100	5750	5750	5750	5750	0
35	20230605	203500	119623100	5750	5750	5750	5750	0
36	20230605	203400	119623100	5750	5750	5750	5750	0
37	20230605	203300	119623100	5750	5750	5750	5750	0
38	20230605	203200	119623100	5750	5750	5750	5750	0
39	20230605	203100	119623100	5750	5750	5750	5750	0
40	20230605	203000	119623100	5750	5750	5750	5750	0
41	20230605	202900	119623100	5750	5750	5750	5750	0
42	20230605	202800	119623100	5750	5750	5750	5750	0
43	20230605	202700	119623100	5750	5750	5750	5750	0
44	20230605	202600	119623100	5750	5750	5750	5750	0
45	20230605	202500	119623100	5750	5750	5750	5750	0
46	20230605	202400	119623100	5750	5750	5750	5750	0
47	20230605	202300	119623100	5750	5750	5750	5750	0
48	20230605	202200	119623100	5750	5750	5750	5750	0
49	20230605	202100	119623100	5750	5750	5750	5750	0
50	20230605	202000	119623100	5750	5750	5750	5750	0
51	20230605	201900	119623100	5750	5750	5750	5750	0
52	20230605	201800	119623100	5750	5750	5750	5750	0
53	20230605	201700	119623100	5750	5750	5750	5750	0
54	20230605	201600	119623100	5750	5750	5750	5750	0
55	20230605	201500	119623100	5750	5750	5750	5750	0
56	20230605	201400	119623100	5750	5750	5750	5750	0
57	20230605	201300	119623100	5750	5750	5750	5750	0
58	20230605	201200	119623100	5750	5750	5750	5750	0
59	20230605	201100	119623100	5750	5750	5750	5750	0
60	20230605	201000	119623100	5750	5750	5750	5750	0
61	20230605	200900	119623100	5750	5750	5750	5750	0
62	20230605	200800	119623100	5750	5750	5750	5750	510
63	20230605	200700	119623100	5750	5750	5750	5750	0
64	20230605	200600	119623100	5750	5750	5750	5750	0
65	20230605	200500	119623100	5750	5750	5750	5750	0
66	20230605	200400	119623100	5750	5750	5750	5750	0
67	20230605	200300	119623100	5750	5750	5750	5750	0
68	20230605	200200	119623100	5750	5750	5750	5750	0
69	20230605	200100	119623100	5750	5750	5750	5750	0
70	20230605	200000	119623100	5750	5750	5750	5750	0
71	20230605	195900	119623100	5750	5750	5750	5750	0
72	20230605	195800	119623100	5750	5750	5750	5750	0
73	20230605	195700	119623100	5750	5750	5750	5750	0
74	20230605	195600	119623100	5750	5750	5750	5750	0
75	20230605	195500	119623100	5750	5750	5750	5750	0
76	20230605	195400	119623100	5750	5750	5750	5750	0
77	20230605	195300	119623100	5750	5750	5750	5750	0
78	20230605	195200	119623100	5750	5750	5750	5750	0
79	20230605	195100	119623100	5750	5750	5750	5750	0
80	20230605	195000	119623100	5750	5750	5750	5750	0
81	20230605	194900	119623100	5750	5750	5750	5750	0
82	20230605	194800	119623100	5750	5750	5750	5750	0
83	20230605	194700	119623100	5750	5750	5750	5750	0
84	20230605	194600	119623100	5750	5750	5750	5750	0
85	20230605	194500	119623100	5750	5750	5750	5750	0
86	20230605	194400	119623100	5750	5750	5750	5750	0
87	20230605	194300	119623100	5750	5750	5750	5750	0
88	20230605	194200	119623100	5750	5750	5750	5750	0
89	20230605	194100	119623100	5750	5750	5750	5750	0
90	20230605	194000	119623100	5750	5750	5750	5750	0
91	20230605	193900	119623100	5750	5750	5750	5750	0
92	20230605	193800	119623100	5750	5750	5750	5750	510
93	20230605	193700	119623100	5750	5750	5750	5750	0
94	20230605	193600	119623100	5750	5750	5750	5750	0
95	20230605	193500	119623100	5750	5750	5750	5750	0
96	20230605	193400	119623100	5750	5750	5750	5750	0
97	20230605	193300	119623100	5750	5750	5750	5750	0
98	20230605	193200	119623100	5750	5750	5750	5750	0
99	20230605	193100	119623100	5750	5750	5750	5750	0
100	20230605	193000	119623100	5750	5750	5750	5750	0
101	20230605	192900	119623100	5750	5750	5750	5750	0
102	20230605	192800	119623100	5750	5750	5750	5750	0
103	20230605	192700	119623100	5750	5750	5750	5750	0
104	20230605	192600	119623100	5750	5750	5750	5750	0
105	20230605	192500	119623100	5750	5750	5750	5750	0
106	20230605	192400	119623100	5750	5750	5750	5750	0
107	20230605	192300	119623100	5750	5750	5750	5750	0
108	20230605	192200	119623100	5750	5750	5750	5750	0
109	20230605	192100	119623100	5750	5750	5750	5750	0
110	20230605	192000	119623100	5750	5750	5750	5750	0
111	20230605	191900	119623100	5750	5750	5750	5750	0
112	20230605	191800	119623100	5750	5750	5750	5750	0
113	20230605	191700	119623100	5750	5750	5750	5750	0
114	20230605	191600	119623100	5750	5750	5750	5750	0
115	20230605	191500	119623100	5750	5750	5750	5750	0
116	20230605	191400	119623100	5750	5750	5750	5750	0
117	20230605	191300	119623100	5750	5750	5750	5750	0
118	20230605	191200	119623100	5750	5750	5750	5750	0
119	20230605	191100	119623100	5750	5750	5750	5750	0
120	20230605	191000	119623100	5750	5750	5750	5750	0
121	20230605	190900	119623100	5750	5750	5750	5750	0
122	20230605	190800	119623100	5750	5750	5750	5750	510
123	20230605	190700	119623100	5750	5750	5750	5750	0
124	20230605	190600	119623100	5750	5750	5750	5750	0
125	20230605	190500	119623100	5750	5750	5750	5750	0
126	20230605	190400	119623100	5750	5750	5750	5750	0
127	20230605	190300	119623100	5750	5750	5750	5750	0
128	20230605	190200	119623100	5750	5750	5750	5750	0
129	20230605	190100	119623100	5750	5750	5750	5750	0
130	20230605	190000	119623100	5750	5750	5750	5750	0
131	20230605	185900	119623100	5750	5750	5750	5750	0
132	20230605	185800	119623100	5750	5750	5750	5750	0
133	20230605	185700	119623100	5750	5750	5750	5750	0
134	20230605	185600	119623100	5750	5750	5750	5750	0
135	20230605	185500	119623100	5750	5750	5750	5750	0
136	20230605	185400	119623100	5750	5750	5750	5750	0
137	20230605	185300	119623100	5750	5750	5750	5750	0
138	20230605	185200	119623100	5750	5750	5750	5750	0
139	20230605	185100	119623100	5750	5750	5750	5750	0
140	20230605	185000	119623100	5750	5750	5750	5750	0
141	20230605	184900	119623100	5750	5750	5750	5750	0
142	20230605	184800	119623100	5750	5750	5750	5750	0
143	20230605	184700	119623100	5750	5750	5750	5750	0
144	20230605	184600	119623100	5750	5750	5750	5750	0
145	20230605	184500	119623100	5750	5750	5750	5750	0
146	20230605	184400	119623100	5750	5750	5750	5750	0
147	20230605	184300	119623100	5750	5750	5750	5750	0
148	20230605	184200	119623100	5750	5750	5750	5750	0
149	20230605	184100	119623100	5750	5750	5750	5750	0
150	20230605	184000	119623100	5750	5750	5750	5750	0
151	20230605	183900	119623100	5750	5750	5750	5750	0
152	20230605	183800	119623100	5750	5750	5750	5750	510
153	20230605	183700	119623100	5750	5750	5750	5750	0
154	20230605	183600	119623100	5750	5750	5750	5750	0
155	20230605	183500	119623100	5750	5750	5750	5750	0
156	20230605	183400	119623100	5750	5750	5750	5750	0
157	20230605	183300	119623100	5750	5750	5750	5750	0
158	20230605	183200	119623100	5750	5750	5750	5750	0
159	20230605	183100	119623100	5750	5750	5750	5750	0
160	20230605	183000	119623100	5750	5750	5750	5750	0
161	20230605	182900	119623100	5750	5750	5750	5750	0
162	20230605	182800	119623100	5750	5750	5750	5750	0
163	20230605	182700	119623100	5750	5750	5750	5750	0
164	20230605	182600	119623100	5750	5750	5750	5750	0
165	20230605	182500	119623100	5750	5750	5750	5750	0
166	20230605	182400	119623100	5750	5750	5750	5750	0
167	20230605	182300	119623100	5750	5750	5750	5750	0
168	20230605	182200	119623100	5750	5750	5750	5750	0
169	20230605	182100	119623100	5750	5750	5750	5750	0
170	20230605	182000	119623100	5750	5750	5750	5750	0
171	20230605	181900	119623100	5750	5750	5750	5750	0
172	20230605	181800	119623100	5750	5750	5750	5750	0
173	20230605	181700	119623100	5750	5750	5750	5750	0
174	20230605	181600	119623100	5750	5750	5750	5750	0
175	20230605	181500	119623100	5750	5750	5750	5750	0
176	20230605	181400	119623100	5750	5750	5750	5750	0
177	20230605	181300	119623100	5750	5750	5750	5750	0
178	20230605	181200	119623100	5750	5750	5750	5750	0
179	20230605	181100	119623100	5750	5750	5750	5750	0
180	20230605	181000	119623100	5750	5750	5750	5750	0
181	20230605	180900	119623100	5750	5750	5750	5750	0
182	20230605	180800	119623100	5750	5750	5750	5750	510
183	20230605	180700	119623100	5750	5750	5750	5750	0
184	20230605	180600	119623100	5750	5750	5750	5750	0
185	20230605	180500	119623100	5750	5750	5750	5750	0
186	20230605	180400	119623100	5750	5750	5750	5750	0
187	20230605	180300	119623100	5750	5750	5750	5750	0
188	20230605	180200	119623100	5750	5750	5750	5750	0
189	20230605	180100	119623100	5750	5750	5750	5750	0
190	20230605	180000	119623100	5750	5750	5750	5750	0
191	20230605	175900	119623100	5750	5750	5750	5750	0
192	20230605	175800	119623100	5750	5750	5750	5750	0
193	20230605	175700	119623100	5750	5750	5750	5750	0
194	20230605	175600	119623100	5750	5750	5750	5750	0
195	20230605	175500	119623100	5750	5750	5750	5750	0
196	20230605	175400	119623100	5750	5750	5750	5750	0
197	20230605	175300	119623100	5750	5750	5750	5750	0
198	20230605	175200	119623100	5750	5750	5750	5750	0
199	20230605	175100	119623100	5750	5750	5750	5750	0
200	20230605	175000	119623100	5750	5750	5750	5750	0
201	20230605	174900	119623100	5750	5750	5750	5750	0
202	20230605	174800	119623100	5750	5750	5750	5750	0
203	20230605	174700	119623100	5750	5750	5750	5750	0
204	20230605	174600	119623100	5750	5750	5750	5750	0
205	20230605	174500	119623100	5750	5750	5750	5750	0
206	20230605	174400	119623100	5750	5750	5750	5750	0
207	20230605	174300	119623100	5750	5750	5750	5750	0
208	20230605	174200	119623100	5750	5750	5750	5750	0
209	20230605	174100	119623100	5750	5750	5750	5750	0
210	20230605	174000	119623100	5750	5750	5750	5750	0
211	20230605	173900	119623100	5750	5750	5750	5750	0
212	20230605	173800	119623100	5750	5750	5750	5750	510
213	20230605	173700	119623100	5750	5750	5750	5750	0
214	20230605	173600	119623100	5750	5750	5750	5750	0
215	20230605	173500	119623100	5750	5750	5750	5750	0
216	20230605	173400	119623100	5750	5750	5750	5750	0
217	20230605	173300	119623100	5750	5750	5750	5750	0
218	20230605	173200	119623100	5750	5750	5750	5750	0
219	20230605	173100	119623100	5750	5750	5750	5750	0
220	20230605	173000	119623100	5750	5750	5750	5750	0
221	20230605	172900	119623100	5750	5750	5750	5750	0
222	20230605	172800	119623100	5750	5750	5750	5750	0
223	20230605	172700	119623100	5750	5750	5750	5750	0
224	20230605	172600	119623100	5750	5750	5750	5750	0
225	20230605	172500	119623100	5750	5750	5750	5750	0
226	20230605	172400	119623100	5750	5750	5750	5750	0
227	20230605	172300	119623100	5750	5750	5750	5750	0
228	20230605	172200	119623100	5750	5750	5750	5750	0
229	20230605	172100	119623100	5750	5750	5750	5750	0
230	20230605	172000	119623100	5750	5750	5750	5750	0
231	20230605	171900	119623100	5750	5750	5750	5750	0
232	20230605	171800	119623100	5750	5750	5750	5750	0
233	20230605	171700	119623100	5750	5750	5750	5750	0
234	20230605	171600	119623100	5750	5750	5750	5750	0
235	20230605	171500	119623100	5750	5750	5750	5750	0
236	20230605	171400	119623100	5750	5750	5750	5750	0
237	20230605	171300	119623100	5750	5750	5750	5750	0
238	20230605	171200	119623100	5750	5750	5750	5750	0
239	20230605	171100	119623100	5750	5750	5750	5750	0
240	20230605	171000	119623100	5750	5750	5750	5750	0
241	20230605	170900	119623100	5750	5750	5750	5750	0
242	20230605	170800	119623100	5750	5750	5750	5750	510
243	20230605	170700	119623100	5750	5750	5750	5750	0
244	20230605	170600	119623100	5750	5750	5750	5750	0
245	20230605	170500	119623100	5750	5750	5750	5750	0
246	20230605	170400	119623100	5750	5750	5750	5750	0
247	20230605	170300	119623100	5750	5750	5750	5750	0
248	20230605	170200	119623100	5750	5750	5750	5750	0
249	20230605	170100	119623100	5750	5750	5750	5750	0
250	20230605	170000	119623100	5750	5750	5750	5750	0
251	20230605	165900	119623100	5750	5750	5750	5750	0
252	20230605	165800	119623100	5750	5750	5750	5750	0
253	20230605	165700	119623100	5750	5750	5750	5750	0
254	20230605	165600	119623100	5750	5750	5750	5750	0
255	20230605	165500	119623100	5750	5750	5750	5750	0
256	20230605	165400	119623100	5750	5750	5750	5750	0
257	20230605	165300	119623100	5750	5750	5750	5750	0
258	20230605	165200	119623100	5750	5750	5750	5750	0
259	20230605	165100	119623100	5750	5750	5750	5750	0
260	20230605	165000	119623100	5750	5750	5750	5750	0
261	20230605	164900	119623100	5750	5750	5750	5750	0
262	20230605	164800	119623100	5750	5750	5750	5750	0
263	20230605	164700	119623100	5750	5750	5750	5750	0
264	20230605	164600	119623100	5750	5750	5750	5750	0
265	20230605	164500	119623100	5750	5750	5750	5750	0
266	20230605	164400	119623100	5750	5750	5750	5750	0
267	20230605	164300	119623100	5750	5750	5750	5750	0
268	20230605	164200	119623100	5750	5750	5750	5750	0
269	20230605	164100	119623100	5750	5750	5750	5750	0
270	20230605	164000	119623100	5750	5750	5750	5750	0
271	20230605	163900	119623100	5750	5750	5750	5750	0
272	20230605	163800	119623100	5750	5750	5750	5750	510
273	20230605	163700	119623100	5750	5750	5750	5750	0
274	20230605	163600	119623100	5750	5750	5750	5750	0
275	20230605	163500	119623100	5750	5750	5750	5750	0
276	20230605	163400	119623100	5750	5750	5750	5750	0
277	20230605	163300	119623100	5750	5750	5750	5750	0
278	20230605	163200	119623100	5750	5750	5750	5750	0
279	20230605	163100	119623100	5750	5750	5750	5750	0
280	20230605	163000	119623100	5750	5750	5750	5750	0
281	20230605	162900	119623100	5750	5750	5750	5750	0
282	20230605	162800	119623100	5750	5750	5750	5750	0
283	20230605	162700	119623100	5750	5750	5750	5750	0
284	20230605	162600	119623100	5750	5750	5750	5750	0
285	20230605	162500	119623100	5750	5750	5750	5750	0
286	20230605	162400	119623100	5750	5750	5750	5750	0
287	20230605	162300	119623100	5750	5750	5750	5750	0
288	20230605	162200	119623100	5750	5750	5750	5750	0
289	20230605	162100	119623100	5750	5750	5750	5750	0
290	20230605	162000	119623100	5750	5750	5750	5750	0
291	20230605	161900	119623100	5750	5750	5750	5750	0
292	20230605	161800	119623100	5750	5750	5750	5750	0
293	20230605	161700	119623100	5750	5750	5750	5750	0
294	20230605	161600	119623100	5750	5750	5750	5750	0
295	20230605	161500	119623100	5750	5750	5750	5750	0
296	20230605	161400	119623100	5750	5750	5750	5750	0
297	20230605	161300	119623100	5750	5750	5750	5750	0
298	20230605	161200	119623100	5750	5750	5750	5750	0
299	20230605	161100	119623100	5750	5750	5750	5750	0
300	20230605	161000	119623100	5750	5750	5750	5750	0
301	20230605	160900	119623100	5750	5750	5750	5750	0
302	20230605	160800	119623100	5750	5750	5750	5750	510
303	20230605	160700	119623100	5750	5750	5750	5750	0
304	20230605	160600	119623100	5750	5750	5750	5750	0
305	20230605	160500	119623100	5750	5750	5750	5750	0
306	20230605	160400	119623100	5750	5750	5750	5750	0
307	20230605	160300	119623100	5750	5750	5750	5750	0
308	20230605	160200	119623100	5750	5750	5750	5750	0
309	20230605	160100	119623100	5750	5750	5750	5750	0
310	20230605	160000	119623100	5750	5750	5750	5750	0
311	20230605	155900	119623100	5750	5750	5750	5750	0
312	20230605	155800	119623100	5750	5750	5750	5750	0
313	20230605	155700	119623100	5750	5750	5750	5750	0
314	20230605	155600	119623100	5750	5750	5750	5750	0
315	20230605	155500	119623100	5750	5750	5750	5750	0
316	20230605	155400	119623100	5750	5750	5750	5750	0
317	20230605	155300	119623100	5750	5750	5750	5750	0
318	20230605	155200	119623100	5750	5750	5750	5750	0
319	20230605	155100	119623100	5750	5750	5750	5750	0
320	20230605	155000	119623100	5750	5750	5750	5750	0
321	20230605	154900	119623100	5750	5750	5750	5750	0
322	20230605	154800	119623100	5750	5750	5750	5750	0
323	20230605	154700	119623100	5750	5750	5750	5750	0
324	20230605	154600	119623100	5750	5750	5750	5750	0
325	20230605	154500	119623100	5750	5750	5750	5750	0
326	20230605	154400	119623100	5750	5750	5750	5750	0
327	20230605	154300	119623100	5750	5750	5750	5750	0
328	20230605	154200	119623100	5750	5750	5750	5750	0
329	20230605	154100	119623100	5750	5750	5750	5750	0
330	20230605	154000	119623100	5750	5750	5750	5750	0
331	20230605	153900	119623100	5750	5750	5750	5750	0
332	20230605	153800	119623100	5750	5750	5750	5750	510
333	20230605	153700	119623100	5750	5750	5750	5750	0
334	20230605	153600	119623100	5750	5750	5750	5750	0
335	20230605	153500	119623100	5750	5750	5750	5750	0
336	20230605	153400	119623100	5750	5750	5750	5750	0
337	20230605	153300	119623100	5750	5750	5750	5750	0
338	20230605	153200	119623100	5750	5750	5750	5750	0
339	20230605	153100	119623100	5750	5750	5750	5750	0
340	20230605	153000	119623100	5750	5750	5750	5750	510
341	20230605	152900	116690600	5710	5710	5710	5710	0
342	20230605	152800	116690600	5710	5710	5710	5710	0
343	20230605	152700	116690600	5710	5710	5710	5710	0
344	20230605	152600	116690600	5710	5710	5710	5710	0
345	20230605	152500	116690600	5710	5710	5710	5710	0
346	20230605	152400	116690600	5710	5710	5710	5710	0
347	20230605	152300	116690600	5710	5710	5710	5710	0
348	20230605	152200	116690600	5710	5710	5710	5710	0
349	20230605	152100	116690600	5710	5710	5710	5710	0
350	20230605	152000	116690600	5710	5710	5710	5710	0
351	20230605	151900	116690600	5710	5740	5740	5710	778
352	20230605	151800	112227550	5720	5740	5740	5720	221
353	20230605	151700	110959430	5740	5740	5740	5740	51
354	20230605	151600	110666690	5740	5740	5740	5740	318
355	20230605	151500	108841370	5740	5740	5740	5740	255
356	20230605	151400	107377670	5730	5730	5730	5730	1
357	20230605	151300	107371940	5730	5730	5730	5730	0
358	20230605	151200	107371940	5730	5730	5730	5730	20
359	20230605	151100	107257340	5730	5730	5730	5730	0
360	20230605	151000	107257340	5730	5730	5730	5730	0
361	20230605	150900	107257340	5730	5730	5730	5730	0
362	20230605	150800	107257340	5730	5730	5730	5730	0
363	20230605	150700	107257340	5730	5730	5730	5730	0
364	20230605	150600	107257340	5730	5730	5730	5730	0
365	20230605	150500	107257340	5730	5730	5730	5730	258
366	20230605	150400	105779000	5730	5730	5730	5730	31
367	20230605	150300	105601370	5730	5730	5730	5730	0
368	20230605	150200	105601370	5730	5730	5730	5730	3
369	20230605	150100	105584180	5730	5730	5730	5730	57
370	20230605	150000	105257570	5730	5730	5730	5730	1
371	20230605	145900	105251840	5710	5710	5710	5710	2
372	20230605	145800	105240420	5730	5730	5730	5730	0
373	20230605	145700	105240420	5730	5730	5730	5730	5
374	20230605	145600	105211770	5730	5730	5730	5730	50
375	20230605	145500	104925270	5730	5730	5730	5730	0
376	20230605	145400	104925270	5730	5730	5730	5730	315
377	20230605	145300	103120320	5730	5730	5730	5730	18
378	20230605	145200	103017180	5730	5730	5730	5730	0
379	20230605	145100	103017180	5730	5730	5730	5730	259
380	20230605	145000	101533110	5730	5730	5730	5730	0
381	20230605	144900	101533110	5730	5730	5730	5730	0
382	20230605	144800	101533110	5730	5730	5730	5730	0
383	20230605	144700	101533110	5730	5730	5730	5730	0
384	20230605	144600	101533110	5730	5730	5730	5730	0
385	20230605	144500	101533110	5730	5730	5730	5730	0
386	20230605	144400	101533110	5730	5730	5730	5730	0
387	20230605	144300	101533110	5730	5730	5730	5730	0
388	20230605	144200	101533110	5730	5720	5730	5720	100
389	20230605	144100	100960120	5730	5730	5730	5730	0
390	20230605	144000	100960120	5730	5730	5730	5730	0
391	20230605	143900	100960120	5730	5730	5730	5730	0
392	20230605	143800	100960120	5730	5730	5730	5730	0
393	20230605	143700	100960120	5730	5730	5730	5730	100
394	20230605	143600	100387120	5720	5720	5720	5720	220
395	20230605	143500	99128720	5720	5720	5720	5720	0
396	20230605	143400	99128720	5720	5720	5720	5720	0
397	20230605	143300	99128720	5720	5720	5720	5720	0
398	20230605	143200	99128720	5720	5720	5720	5720	0
399	20230605	143100	99128720	5720	5720	5720	5720	0
400	20230605	143000	99128720	5720	5720	5720	5720	0
401	20230605	142900	99128720	5720	5720	5720	5720	50
402	20230605	142800	98842720	5720	5720	5720	5720	0
403	20230605	142700	98842720	5720	5720	5720	5720	0
404	20230605	142600	98842720	5720	5720	5720	5720	0
405	20230605	142500	98842720	5720	5720	5720	5720	0
406	20230605	142400	98842720	5720	5720	5720	5720	0
407	20230605	142300	98842720	5720	5740	5740	5720	1686
408	20230605	142200	89179560	5740	5740	5740	5740	0
409	20230605	142100	89179560	5740	5740	5740	5740	22
410	20230605	142000	89053280	5750	5750	5750	5750	0
411	20230605	141900	89053280	5750	5750	5750	5750	0
412	20230605	141800	89053280	5750	5750	5750	5750	0
413	20230605	141700	89053280	5750	5750	5750	5750	0
414	20230605	141600	89053280	5750	5750	5750	5750	0
415	20230605	141500	89053280	5750	5750	5750	5750	0
416	20230605	141400	89053280	5750	5750	5750	5750	1
417	20230605	141300	89047530	5730	5730	5730	5730	0
418	20230605	141200	89047530	5730	5730	5730	5730	0
419	20230605	141100	89047530	5730	5730	5730	5730	0
420	20230605	141000	89047530	5730	5730	5730	5730	0
421	20230605	140900	89047530	5730	5730	5730	5730	0
422	20230605	140800	89047530	5730	5730	5730	5730	0
423	20230605	140700	89047530	5730	5730	5730	5730	0
424	20230605	140600	89047530	5730	5730	5730	5730	218
425	20230605	140500	87798390	5730	5730	5730	5730	0
426	20230605	140400	87798390	5730	5730	5730	5730	0
427	20230605	140300	87798390	5730	5730	5730	5730	0
428	20230605	140200	87798390	5730	5730	5730	5730	0
429	20230605	140100	87798390	5730	5730	5730	5730	0
430	20230605	140000	87798390	5730	5730	5730	5730	252
431	20230605	135900	86354430	5740	5740	5740	5740	0
432	20230605	135800	86354430	5740	5740	5740	5740	0
433	20230605	135700	86354430	5740	5740	5740	5740	0
434	20230605	135600	86354430	5740	5750	5750	5740	513
435	20230605	135500	83404810	5750	5750	5750	5750	0
436	20230605	135400	83404810	5750	5750	5750	5750	0
437	20230605	135300	83404810	5750	5750	5750	5750	0
438	20230605	135200	83404810	5750	5750	5750	5750	0
439	20230605	135100	83404810	5750	5750	5750	5750	0
440	20230605	135000	83404810	5750	5750	5750	5750	0
441	20230605	134900	83404810	5750	5750	5750	5750	0
442	20230605	134800	83404810	5750	5750	5750	5750	0
443	20230605	134700	83404810	5750	5750	5750	5750	10
444	20230605	134600	83347310	5750	5750	5750	5750	0
445	20230605	134500	83347310	5750	5750	5750	5750	0
446	20230605	134400	83347310	5750	5750	5750	5750	0
447	20230605	134300	83347310	5750	5750	5750	5750	0
448	20230605	134200	83347310	5750	5750	5750	5750	0
449	20230605	134100	83347310	5750	5750	5750	5750	0
450	20230605	134000	83347310	5750	5750	5750	5750	0
451	20230605	133900	83347310	5750	5750	5750	5750	0
452	20230605	133800	83347310	5750	5750	5750	5750	0
453	20230605	133700	83347310	5750	5750	5750	5750	0
454	20230605	133600	83347310	5750	5750	5750	5750	0
455	20230605	133500	83347310	5750	5750	5750	5750	1
456	20230605	133400	83341560	5750	5750	5750	5750	20
457	20230605	133300	83226560	5740	5740	5740	5740	0
458	20230605	133200	83226560	5740	5740	5740	5740	0
459	20230605	133100	83226560	5740	5740	5740	5740	0
460	20230605	133000	83226560	5740	5740	5740	5740	0
461	20230605	132900	83226560	5740	5740	5740	5740	22
462	20230605	132800	83100280	5740	5740	5740	5740	0
463	20230605	132700	83100280	5740	5740	5740	5740	0
464	20230605	132600	83100280	5740	5740	5740	5740	0
465	20230605	132500	83100280	5740	5740	5740	5740	0
466	20230605	132400	83100280	5740	5740	5740	5740	1
467	20230605	132300	83094540	5740	5740	5740	5740	0
468	20230605	132200	83094540	5740	5740	5740	5740	0
469	20230605	132100	83094540	5740	5740	5740	5740	0
470	20230605	132000	83094540	5740	5740	5740	5740	0
471	20230605	131900	83094540	5740	5740	5740	5740	0
472	20230605	131800	83094540	5740	5740	5740	5740	0
473	20230605	131700	83094540	5740	5740	5740	5740	97
474	20230605	131600	82537760	5750	5750	5750	5750	0
475	20230605	131500	82537760	5750	5750	5750	5750	0
476	20230605	131400	82537760	5750	5750	5750	5750	0
477	20230605	131300	82537760	5750	5750	5750	5750	0
478	20230605	131200	82537760	5750	5750	5750	5750	0
479	20230605	131100	82537760	5750	5750	5750	5750	11
480	20230605	131000	82474510	5750	5750	5750	5750	0
481	20230605	130900	82474510	5750	5750	5750	5750	0
482	20230605	130800	82474510	5750	5750	5750	5750	0
483	20230605	130700	82474510	5750	5750	5750	5750	2
484	20230605	130600	82463010	5750	5750	5750	5750	15
485	20230605	130500	82376760	5750	5750	5750	5750	0
486	20230605	130400	82376760	5750	5750	5750	5750	0
487	20230605	130300	82376760	5750	5750	5750	5750	0
488	20230605	130200	82376760	5750	5750	5750	5750	0
489	20230605	130100	82376760	5750	5750	5750	5750	0
490	20230605	130000	82376760	5750	5750	5750	5750	0
491	20230605	125900	82376760	5750	5750	5750	5750	0
492	20230605	125800	82376760	5750	5750	5750	5750	0
493	20230605	125700	82376760	5750	5750	5750	5750	0
494	20230605	125600	82376760	5750	5750	5750	5750	24
495	20230605	125500	82238760	5750	5750	5750	5750	0
496	20230605	125400	82238760	5750	5750	5750	5750	9
497	20230605	125300	82187010	5750	5750	5750	5750	0
498	20230605	125200	82187010	5750	5750	5750	5750	0
499	20230605	125100	82187010	5750	5750	5750	5750	0
500	20230605	125000	82187010	5750	5750	5750	5750	0
501	20230605	124900	82187010	5750	5750	5750	5750	0
502	20230605	124800	82187010	5750	5750	5750	5750	0
503	20230605	124700	82187010	5750	5750	5750	5750	0
504	20230605	124600	82187010	5750	5750	5750	5750	0
505	20230605	124500	82187010	5750	5750	5750	5750	0
506	20230605	124400	82187010	5750	5750	5750	5750	0
507	20230605	124300	82187010	5750	5750	5750	5750	0
508	20230605	124200	82187010	5750	5750	5750	5750	1
509	20230605	124100	82181260	5740	5740	5740	5740	0
510	20230605	124000	82181260	5740	5740	5740	5740	0
511	20230605	123900	82181260	5740	5740	5740	5740	0
512	20230605	123800	82181260	5740	5740	5740	5740	0
513	20230605	123700	82181260	5740	5740	5740	5740	0
514	20230605	123600	82181260	5740	5740	5740	5740	0
515	20230605	123500	82181260	5740	5740	5740	5740	0
516	20230605	123400	82181260	5740	5740	5740	5740	0
517	20230605	123300	82181260	5740	5740	5740	5740	0
518	20230605	123200	82181260	5740	5740	5740	5740	0
519	20230605	123100	82181260	5740	5740	5740	5740	0
520	20230605	123000	82181260	5740	5740	5740	5740	0
521	20230605	122900	82181260	5740	5740	5740	5740	0
522	20230605	122800	82181260	5740	5740	5740	5740	0
523	20230605	122700	82181260	5740	5740	5740	5740	0
524	20230605	122600	82181260	5740	5740	5740	5740	0
525	20230605	122500	82181260	5740	5740	5740	5740	0
526	20230605	122400	82181260	5740	5740	5740	5740	0
527	20230605	122300	82181260	5740	5740	5740	5740	0
528	20230605	122200	82181260	5740	5740	5740	5740	0
529	20230605	122100	82181260	5740	5740	5740	5740	1
530	20230605	122000	82175520	5750	5750	5750	5750	0
531	20230605	121900	82175520	5750	5750	5750	5750	0
532	20230605	121800	82175520	5750	5750	5750	5750	0
533	20230605	121700	82175520	5750	5750	5750	5750	0
534	20230605	121600	82175520	5750	5750	5750	5750	0
535	20230605	121500	82175520	5750	5750	5750	5750	0
536	20230605	121400	82175520	5750	5750	5750	5750	0
537	20230605	121300	82175520	5750	5750	5750	5750	0
538	20230605	121200	82175520	5750	5750	5750	5750	0
539	20230605	121100	82175520	5750	5750	5750	5750	0
540	20230605	121000	82175520	5750	5750	5750	5750	0
541	20230605	120900	82175520	5750	5750	5750	5750	0
542	20230605	120800	82175520	5750	5750	5750	5750	0
543	20230605	120700	82175520	5750	5750	5750	5750	0
544	20230605	120600	82175520	5750	5750	5750	5750	0
545	20230605	120500	82175520	5750	5750	5750	5750	0
546	20230605	120400	82175520	5750	5750	5750	5750	0
547	20230605	120300	82175520	5750	5750	5750	5750	0
548	20230605	120200	82175520	5750	5750	5750	5750	2
549	20230605	120100	82164020	5750	5750	5750	5750	0
550	20230605	120000	82164020	5750	5750	5750	5750	0
551	20230605	115900	82164020	5750	5750	5750	5750	0
552	20230605	115800	82164020	5750	5750	5750	5750	0
553	20230605	115700	82164020	5750	5750	5750	5750	0
554	20230605	115600	82164020	5750	5750	5750	5750	0
555	20230605	115500	82164020	5750	5750	5750	5750	0
556	20230605	115400	82164020	5750	5750	5750	5750	30
557	20230605	115300	81991520	5750	5750	5750	5750	0
558	20230605	115200	81991520	5750	5750	5750	5750	0
559	20230605	115100	81991520	5750	5750	5750	5750	0
560	20230605	115000	81991520	5750	5750	5750	5750	0
561	20230605	114900	81991520	5750	5750	5750	5750	0
562	20230605	114800	81991520	5750	5750	5750	5750	0
563	20230605	114700	81991520	5750	5750	5750	5750	0
564	20230605	114600	81991520	5750	5750	5750	5750	0
565	20230605	114500	81991520	5750	5750	5750	5750	0
566	20230605	114400	81991520	5750	5750	5750	5750	0
567	20230605	114300	81991520	5750	5750	5750	5750	0
568	20230605	114200	81991520	5750	5750	5750	5750	0
569	20230605	114100	81991520	5750	5750	5750	5750	0
570	20230605	114000	81991520	5750	5750	5750	5750	0
571	20230605	113900	81991520	5750	5750	5750	5750	0
572	20230605	113800	81991520	5750	5750	5750	5750	0
573	20230605	113700	81991520	5750	5750	5750	5750	0
574	20230605	113600	81991520	5750	5750	5750	5750	0
575	20230605	113500	81991520	5750	5750	5750	5750	2
576	20230605	113400	81980020	5750	5750	5750	5750	21
577	20230605	113300	81859270	5750	5750	5750	5750	20
578	20230605	113200	81744270	5750	5750	5750	5750	0
579	20230605	113100	81744270	5750	5750	5750	5750	0
580	20230605	113000	81744270	5750	5750	5750	5750	0
581	20230605	112900	81744270	5750	5750	5750	5750	1
582	20230605	112800	81738520	5740	5740	5740	5740	0
583	20230605	112700	81738520	5740	5740	5740	5740	0
584	20230605	112600	81738520	5740	5740	5740	5740	20
585	20230605	112500	81623720	5750	5750	5750	5750	0
586	20230605	112400	81623720	5750	5750	5750	5750	0
587	20230605	112300	81623720	5750	5750	5750	5750	0
588	20230605	112200	81623720	5750	5750	5750	5750	0
589	20230605	112100	81623720	5750	5750	5750	5750	0
590	20230605	112000	81623720	5750	5750	5750	5750	0
591	20230605	111900	81623720	5750	5750	5750	5750	0
592	20230605	111800	81623720	5750	5750	5750	5750	0
593	20230605	111700	81623720	5750	5750	5750	5750	2
594	20230605	111600	81612220	5750	5750	5750	5750	0
595	20230605	111500	81612220	5750	5750	5750	5750	200
596	20230605	111400	80462220	5750	5750	5750	5750	1
597	20230605	111300	80456470	5750	5750	5750	5750	0
598	20230605	111200	80456470	5750	5750	5750	5750	0
599	20230605	111100	80456470	5750	5750	5750	5750	0
600	20230605	111000	80456470	5750	5750	5750	5750	0
601	20230605	110900	80456470	5750	5750	5750	5750	0
602	20230605	110800	80456470	5750	5750	5750	5750	0
603	20230605	110700	80456470	5750	5750	5750	5750	0
604	20230605	110600	80456470	5750	5750	5750	5750	0
605	20230605	110500	80456470	5750	5750	5750	5750	0
606	20230605	110400	80456470	5750	5750	5750	5750	0
607	20230605	110300	80456470	5750	5750	5750	5740	184
608	20230605	110200	79398480	5730	5730	5730	5730	196
609	20230605	110100	78275400	5740	5740	5740	5740	0
610	20230605	110000	78275400	5740	5740	5740	5740	0
611	20230605	105900	78275400	5740	5740	5740	5740	0
612	20230605	105800	78275400	5740	5740	5740	5740	0
613	20230605	105700	78275400	5740	5740	5740	5740	0
614	20230605	105600	78275400	5740	5740	5740	5740	0
615	20230605	105500	78275400	5740	5740	5740	5740	1
616	20230605	105400	78269660	5720	5720	5720	5720	0
617	20230605	105300	78269660	5720	5720	5720	5720	828
618	20230605	105200	73533500	5720	5720	5720	5720	2
619	20230605	105100	73522060	5720	5720	5720	5720	200
620	20230605	105000	72378060	5720	5720	5720	5720	0
621	20230605	104900	72378060	5720	5720	5720	5720	0
622	20230605	104800	72378060	5720	5720	5720	5720	0
623	20230605	104700	72378060	5720	5720	5720	5720	0
624	20230605	104600	72378060	5720	5720	5720	5720	3
625	20230605	104500	72360900	5720	5720	5720	5720	467
626	20230605	104400	69689660	5740	5740	5740	5740	0
627	20230605	104300	69689660	5740	5740	5740	5740	0
628	20230605	104200	69689660	5740	5740	5740	5740	0
629	20230605	104100	69689660	5740	5740	5740	5740	0
630	20230605	104000	69689660	5740	5740	5740	5740	0
631	20230605	103900	69689660	5740	5740	5740	5740	0
632	20230605	103800	69689660	5740	5740	5740	5740	0
633	20230605	103700	69689660	5740	5740	5740	5740	5
634	20230605	103600	69660960	5740	5740	5740	5740	0
635	20230605	103500	69660960	5740	5740	5740	5740	0
636	20230605	103400	69660960	5740	5740	5740	5740	0
637	20230605	103300	69660960	5740	5740	5740	5740	0
638	20230605	103200	69660960	5740	5740	5740	5740	1
639	20230605	103100	69655220	5720	5720	5720	5720	0
640	20230605	103000	69655220	5720	5720	5720	5720	0
641	20230605	102900	69655220	5720	5720	5720	5720	0
642	20230605	102800	69655220	5720	5720	5720	5720	0
643	20230605	102700	69655220	5720	5720	5720	5720	1
644	20230605	102600	69649500	5730	5730	5730	5730	0
645	20230605	102500	69649500	5730	5730	5730	5730	0
646	20230605	102400	69649500	5730	5730	5730	5730	0
647	20230605	102300	69649500	5730	5730	5730	5730	12
648	20230605	102200	69580740	5740	5740	5740	5740	0
649	20230605	102100	69580740	5740	5740	5740	5740	0
650	20230605	102000	69580740	5740	5750	5750	5740	905
651	20230605	101900	64385920	5740	5740	5740	5740	0
652	20230605	101800	64385920	5740	5740	5740	5740	0
653	20230605	101700	64385920	5740	5740	5740	5740	0
654	20230605	101600	64385920	5740	5740	5740	5740	480
655	20230605	101500	61630720	5740	5740	5740	5740	0
656	20230605	101400	61630720	5740	5740	5740	5740	0
657	20230605	101300	61630720	5740	5740	5740	5740	0
658	20230605	101200	61630720	5740	5740	5740	5740	0
659	20230605	101100	61630720	5740	5740	5740	5740	20
660	20230605	101000	61515920	5740	5730	5770	5730	3321
661	20230605	100900	42438320	5730	5730	5730	5730	0
662	20230605	100800	42438320	5730	5730	5730	5730	1
663	20230605	100700	42432590	5700	5700	5700	5700	995
664	20230605	100600	36761090	5700	5700	5700	5700	535
665	20230605	100500	33711590	5700	5700	5700	5700	0
666	20230605	100400	33711590	5700	5710	5710	5700	465
667	20230605	100300	31060960	5720	5720	5720	5720	157
668	20230605	100200	30162920	5730	5730	5730	5730	0
669	20230605	100100	30162920	5730	5730	5730	5730	0
670	20230605	100000	30162920	5730	5730	5730	5730	0
671	20230605	095900	30162920	5730	5730	5730	5730	0
672	20230605	095800	30162920	5730	5730	5730	5730	0
673	20230605	095700	30162920	5730	5730	5730	5730	0
674	20230605	095600	30162920	5730	5730	5730	5730	0
675	20230605	095500	30162920	5730	5730	5730	5730	20
676	20230605	095400	30048320	5730	5730	5730	5730	411
677	20230605	095300	27693290	5720	5720	5720	5720	0
678	20230605	095200	27693290	5720	5730	5730	5720	53
679	20230605	095100	27389620	5730	5730	5730	5730	0
680	20230605	095000	27389620	5730	5730	5730	5730	0
681	20230605	094900	27389620	5730	5730	5730	5730	30
682	20230605	094800	27217720	5730	5730	5730	5730	10
683	20230605	094700	27160420	5730	5730	5730	5730	0
684	20230605	094600	27160420	5730	5730	5730	5730	0
685	20230605	094500	27160420	5730	5730	5730	5730	1
686	20230605	094400	27154690	5700	5700	5700	5700	1
687	20230605	094300	27148990	5740	5740	5740	5740	0
688	20230605	094200	27148990	5740	5740	5740	5740	15
689	20230605	094100	27062890	5730	5730	5730	5730	0
690	20230605	094000	27062890	5730	5730	5730	5730	0
691	20230605	093900	27062890	5730	5730	5730	5730	0
692	20230605	093800	27062890	5730	5730	5730	5730	0
693	20230605	093700	27062890	5730	5730	5730	5730	0
694	20230605	093600	27062890	5730	5700	5730	5700	90
695	20230605	093500	26549740	5700	5700	5700	5700	20
696	20230605	093400	26435740	5700	5700	5700	5700	395
697	20230605	093300	24184240	5700	5700	5700	5700	200
698	20230605	093200	23044240	5710	5710	5710	5700	319
699	20230605	093100	21222860	5710	5740	5740	5710	310
700	20230605	093000	19443880	5740	5740	5740	5740	159
701	20230605	092900	18531220	5750	5840	5850	5750	521
702	20230605	092800	15508610	5870	5870	5870	5870	0
703	20230605	092700	15508610	5870	5870	5870	5870	0
704	20230605	092600	15508610	5870	5790	5870	5790	178
705	20230605	092500	14473640	5780	5780	5780	5780	9
706	20230605	092400	14421620	5780	5780	5780	5780	1
707	20230605	092300	14415840	5780	5780	5780	5780	13
708	20230605	092200	14340700	5810	5800	5810	5800	173
709	20230605	092100	13337180	5810	5810	5810	5810	0
710	20230605	092000	13337180	5810	5810	5810	5810	0
711	20230605	091900	13337180	5810	5810	5810	5810	1
712	20230605	091800	13331370	5750	5750	5750	5750	0
713	20230605	091700	13331370	5750	5740	5750	5740	273
714	20230605	091600	11761950	5740	5740	5740	5740	0
715	20230605	091500	11761950	5740	5730	5740	5730	99
716	20230605	091400	11193730	5740	5760	5760	5740	861
717	20230605	091300	6242490	5760	5760	5760	5760	0
718	20230605	091200	6242490	5760	5760	5760	5760	0
719	20230605	091100	6242490	5760	5770	5770	5760	28
720	20230605	091000	6081200	5820	5820	5820	5820	0
721	20230605	090900	6081200	5820	5820	5820	5820	0
722	20230605	090800	6081200	5820	5820	5820	5820	0
723	20230605	090700	6081200	5820	5780	5820	5780	100
724	20230605	090600	5501110	5760	5760	5760	5760	10
725	20230605	090500	5443510	5780	5780	5780	5780	0
726	20230605	090400	5443510	5780	5790	5790	5780	284
727	20230605	090300	3800990	5790	5780	5800	5780	7
728	20230605	090200	3760470	5840	5870	5870	5810	253
729	20230605	090100	2284090	5880	5880	5880	5880	0
730	20230605	090000	2284090	5880	5990	5990	5880	387